日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 5.850 | 5.880 | 5.550 | 5.560 | 676,695,990 | 3,863,934,102 |
| 2026/03/02 | 5.680 | 7.190 | 5.510 | 5.740 | 15,513,501,955 | 93,546,416,788 |
| 2026/02/02 | 5.710 | 5.800 | 5.440 | 5.730 | 3,178,941,575 | 18,024,598,730 |
| 2026/01/05 | 5.200 | 6.360 | 5.190 | 5.660 | 8,504,087,109 | 47,644,148,028 |
| 2025/12/01 | 5.350 | 5.360 | 5.140 | 5.200 | 2,027,580,248 | 10,670,141,055 |
| 2025/11/03 | 5.640 | 6.050 | 5.310 | 5.430 | 3,025,870,824 | 16,967,570,645 |
| 2025/10/09 | 5.600 | 5.950 | 5.590 | 5.640 | 4,045,593,111 | 23,039,652,767 |
| 2025/09/01 | 5.900 | 5.940 | 5.450 | 5.580 | 5,165,133,679 | 29,531,651,809 |
| 2025/08/01 | 6.760 | 6.830 | 5.910 | 5.920 | 7,972,027,754 | 50,662,236,376 |
| 2025/07/01 | 4.870 | 7.840 | 4.840 | 6.830 | 10,323,400,643 | 62,921,126,919 |
| 2025/06/03 | 4.710 | 4.980 | 4.680 | 4.870 | 1,381,839,371 | 6,646,647,374 |
| 2025/05/06 | 4.730 | 4.920 | 4.680 | 4.720 | 1,022,626,143 | 4,870,257,006 |
| 2025/04/01 | 4.800 | 4.890 | 4.380 | 4.720 | 1,659,847,735 | 7,797,134,735 |
| 2025/03/03 | 5.000 | 5.030 | 4.770 | 4.790 | 2,017,634,516 | 9,881,365,042 |
| 2025/02/05 | 5.090 | 5.170 | 4.990 | 5.000 | 1,584,946,570 | 8,023,792,010 |
| 2025/01/02 | 5.470 | 5.480 | 4.900 | 5.080 | 1,272,078,345 | 6,656,149,940 |
| 2024/12/02 | 5.510 | 5.720 | 5.330 | 5.460 | 2,627,221,330 | 14,462,853,421 |
| 2024/11/01 | 5.500 | 6.240 | 5.450 | 5.560 | 3,446,611,221 | 19,602,601,319 |
| 2024/10/07 | 5.370 | 6.200 | 5.260 | 5.500 | 4,114,307,365 | 22,968,120,865 |
| 2024/09/02 | 4.780 | 5.660 | 4.330 | 5.640 | 2,460,197,416 | 12,553,157,315 |
| 2024/08/01 | 5.500 | 5.660 | 4.740 | 4.800 | 2,491,377,565 | 12,892,878,898 |
| 2024/07/01 | 5.580 | 5.780 | 5.230 | 5.500 | 2,787,325,528 | 15,393,005,228 |
| 2024/06/03 | 5.330 | 5.680 | 5.110 | 5.590 | 2,772,725,657 | 15,048,968,503 |
| 2024/05/06 | 5.120 | 5.520 | 5.090 | 5.350 | 2,818,372,940 | 14,852,825,393 |
| 2024/04/01 | 4.990 | 5.310 | 4.870 | 5.080 | 2,579,554,168 | 13,058,992,975 |
| 2024/03/01 | 5.100 | 5.340 | 4.890 | 4.970 | 2,294,022,408 | 11,642,163,720 |
| 2024/02/01 | 4.980 | 5.180 | 4.710 | 5.110 | 2,046,452,762 | 10,222,031,546 |
| 2024/01/02 | 4.890 | 5.390 | 4.450 | 5.030 | 2,274,841,041 | 11,237,714,742 |
| 2023/12/01 | 4.980 | 5.010 | 4.640 | 4.890 | 1,123,344,524 | 5,481,921,277 |
| 2023/11/01 | 5.290 | 5.300 | 4.940 | 4.990 | 1,118,320,789 | 5,736,985,647 |
| 2023/10/09 | 5.340 | 5.540 | 5.010 | 5.260 | 1,905,500,705 | 10,075,334,977 |
| 2023/09/01 | 5.170 | 5.390 | 5.020 | 5.350 | 1,748,458,751 | 9,148,810,414 |
| 2023/08/01 | 6.010 | 6.060 | 5.140 | 5.150 | 2,065,072,168 | 11,543,753,419 |
| 2023/07/03 | 5.740 | 6.080 | 5.630 | 6.000 | 2,017,086,029 | 11,825,166,845 |
| 2023/06/01 | 6.630 | 6.670 | 5.610 | 5.740 | 2,881,415,126 | 17,756,720,713 |
| 2023/05/04 | 7.620 | 7.990 | 6.630 | 6.630 | 2,648,349,744 | 19,114,464,277 |
| 2023/04/03 | 7.150 | 7.960 | 7.100 | 7.690 | 2,420,541,904 | 18,093,550,732 |
| 2023/03/01 | 7.140 | 8.150 | 7.040 | 7.130 | 4,260,075,082 | 31,375,452,978 |
| 2023/02/01 | 7.020 | 7.190 | 6.880 | 7.180 | 1,708,397,803 | 12,074,101,472 |
| 2023/01/03 | 7.060 | 7.250 | 6.870 | 7.020 | 1,365,227,295 | 9,624,852,429 |
| 2022/12/01 | 7.650 | 8.060 | 6.810 | 7.080 | 2,379,312,414 | 17,606,911,863 |
| 2022/11/01 | 7.080 | 7.950 | 7.010 | 7.640 | 2,731,961,860 | 20,271,157,001 |
| 2022/10/10 | 7.000 | 7.800 | 6.960 | 7.040 | 1,385,080,349 | 9,972,578,512 |
| 2022/09/01 | 7.730 | 8.380 | 6.830 | 6.970 | 2,028,860,048 | 15,170,801,008 |
| 2022/08/01 | 7.220 | 8.020 | 6.760 | 7.720 | 2,549,414,302 | 18,942,148,263 |
| 2022/07/01 | 7.880 | 8.090 | 7.220 | 7.250 | 2,808,913,669 | 21,375,833,021 |
| 2022/06/01 | 7.760 | 8.450 | 7.540 | 7.870 | 4,293,966,063 | 33,943,801,728 |
| 2022/05/05 | 7.760 | 8.050 | 6.970 | 7.810 | 3,445,491,139 | 26,349,393,485 |
| 2022/04/01 | 7.140 | 8.350 | 6.710 | 7.760 | 3,993,938,076 | 29,914,596,189 |
| 2022/03/01 | 7.750 | 8.180 | 6.650 | 7.290 | 4,710,520,251 | 35,175,809,974 |
| 2022/02/07 | 8.870 | 9.810 | 7.500 | 7.650 | 4,695,526,256 | 39,712,413,310 |
| 2022/01/04 | 8.180 | 9.550 | 7.530 | 8.660 | 6,139,004,665 | 52,058,759,559 |
| 2021/12/01 | 6.550 | 8.980 | 6.500 | 8.080 | 7,848,179,783 | 59,077,173,316 |
| 2021/11/01 | 8.100 | 8.350 | 5.990 | 6.570 | 5,314,826,018 | 38,545,775,695 |
| 2021/10/08 | 8.480 | 8.620 | 6.380 | 8.210 | 6,325,566,989 | 50,114,304,470 |
| 2021/09/01 | 6.280 | 9.960 | 6.120 | 8.470 | 11,949,151,324 | 92,098,083,829 |
| 2021/08/02 | 5.000 | 6.400 | 4.950 | 6.210 | 9,384,121,176 | 52,926,443,432 |
| 2021/07/01 | 3.870 | 4.870 | 3.820 | 4.870 | 3,923,818,311 | 17,098,038,290 |
| 2021/06/01 | 3.900 | 3.960 | 3.770 | 3.870 | 863,621,279 | 3,346,532,456 |
| 2021/05/06 | 3.830 | 3.970 | 3.820 | 3.900 | 798,099,014 | 3,096,624,174 |
| 2021/04/01 | 4.100 | 4.140 | 3.800 | 3.820 | 1,107,904,975 | 4,392,843,225 |
| 2021/03/01 | 3.880 | 4.300 | 3.850 | 4.120 | 2,778,211,268 | 11,217,027,994 |
| 2021/02/01 | 3.790 | 4.050 | 3.570 | 3.870 | 790,598,580 | 3,020,086,575 |
| 2021/01/04 | 3.860 | 4.300 | 3.750 | 3.780 | 1,806,345,592 | 7,085,390,584 |
| 2020/12/01 | 4.230 | 4.320 | 3.780 | 3.880 | 1,374,886,324 | 5,571,726,828 |
| 2020/11/02 | 3.840 | 4.380 | 3.780 | 4.220 | 1,690,392,456 | 6,854,541,409 |
| 2020/10/09 | 3.830 | 4.170 | 3.800 | 3.840 | 722,005,137 | 2,823,040,085 |
| 2020/09/01 | 4.090 | 4.100 | 3.750 | 3.770 | 678,193,312 | 2,663,604,232 |
| 2020/08/03 | 4.220 | 4.350 | 4.010 | 4.070 | 1,521,699,223 | 6,334,073,015 |
| 2020/07/01 | 3.480 | 4.880 | 3.460 | 4.210 | 3,941,787,944 | 15,796,715,185 |
| 2020/06/01 | 3.430 | 3.640 | 3.400 | 3.460 | 713,816,136 | 2,485,864,693 |
| 2020/05/06 | 3.570 | 3.720 | 3.400 | 3.410 | 666,102,437 | 2,348,011,090 |
| 2020/04/01 | 3.920 | 3.920 | 3.410 | 3.570 | 1,215,337,488 | 4,502,825,393 |
| 2020/03/02 | 4.280 | 4.740 | 3.890 | 3.940 | 1,441,771,875 | 6,073,464,023 |
| 2020/02/03 | 3.660 | 4.420 | 3.630 | 4.250 | 1,007,393,244 | 4,019,499,043 |
| 2020/01/02 | 4.340 | 4.450 | 4.060 | 4.070 | 640,233,391 | 2,708,187,243 |
| 2019/12/02 | 4.080 | 4.370 | 4.000 | 4.340 | 963,745,262 | 4,045,320,737 |
| 2019/11/01 | 4.380 | 4.470 | 4.000 | 4.080 | 674,542,026 | 2,854,999,125 |
| 2019/10/08 | 4.650 | 4.760 | 4.270 | 4.460 | 280,361,911 | 1,271,441,266 |
| 2019/09/02 | 4.680 | 4.980 | 4.630 | 4.630 | 331,300,927 | 1,567,053,384 |
| 2019/08/01 | 4.950 | 4.970 | 4.570 | 4.680 | 255,377,660 | 1,223,897,435 |
| 2019/07/01 | 5.360 | 5.470 | 4.950 | 4.960 | 303,379,222 | 1,573,021,266 |
| 2019/06/03 | 4.900 | 5.380 | 4.830 | 5.290 | 437,349,986 | 2,230,484,928 |
| 2019/05/06 | 5.210 | 5.240 | 4.860 | 4.920 | 482,823,093 | 2,441,877,792 |
| 2019/04/01 | 5.780 | 6.250 | 5.270 | 5.340 | 1,168,958,097 | 6,616,302,829 |
| 2019/03/01 | 5.650 | 6.160 | 5.570 | 5.770 | 1,316,833,928 | 7,621,176,358 |
| 2019/02/01 | 5.020 | 5.980 | 4.980 | 5.630 | 741,148,946 | 4,004,057,180 |
| 2019/01/02 | 4.860 | 5.230 | 4.830 | 5.000 | 370,300,258 | 1,844,095,284 |
| 2018/12/03 | 4.780 | 5.060 | 4.670 | 4.860 | 521,328,839 | 2,524,534,902 |
| 2018/11/01 | 4.760 | 4.920 | 4.600 | 4.710 | 564,875,020 | 2,681,744,157 |